Cantourage Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2024-06-07 | 7.050 | 7.050 | 6.750 | 6.750 | 6.750 | 1,222 |
| 2024-06-06 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-06-05 | 6.950 | 7.100 | 6.950 | 7.050 | 7.050 | 2,109 |
| 2024-06-04 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-06-03 | 7.000 | 7.000 | 6.950 | 6.950 | 6.950 | 1,020 |
| 2024-05-31 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-05-30 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-05-29 | 7.150 | 7.200 | 7.150 | 7.200 | 7.200 | 1,500 |
| 2024-05-28 | 7.150 | 7.150 | 7.100 | 7.100 | 7.100 | 497 |
| 2024-05-27 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-05-24 | 7.150 | 7.350 | 7.150 | 7.200 | 7.200 | 3,749 |
| 2024-05-23 | 7.050 | 7.150 | 7.050 | 7.050 | 7.050 | 1,260 |
| 2024-05-22 | 7.200 | 7.200 | 7.000 | 7.200 | 7.200 | 2,642 |
| 2024-05-21 | 7.000 | 7.000 | 6.950 | 6.950 | 6.950 | 1,370 |
| 2024-05-20 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 690 |
| 2024-05-17 | 7.250 | 7.350 | 7.250 | 7.250 | 7.250 | 960 |
| 2024-05-16 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-05-15 | 7.100 | 7.550 | 7.100 | 7.300 | 7.300 | 8,157 |
| 2024-05-14 | 7.250 | 7.250 | 7.100 | 7.100 | 7.100 | 3,701 |
| 2024-05-13 | 7.350 | 7.400 | 7.150 | 7.150 | 7.150 | 1,153 |
| 2024-05-10 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-05-09 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-05-08 | 7.400 | 7.400 | 7.150 | 7.200 | 7.200 | 1,661 |
| 2024-05-07 | 7.450 | 7.450 | 7.400 | 7.400 | 7.400 | 491 |
| 2024-05-06 | 7.550 | 7.600 | 7.300 | 7.300 | 7.300 | 4,222 |
| 2024-05-03 | 7.550 | 7.600 | 7.350 | 7.500 | 7.500 | 2,530 |
| 2024-05-02 | 7.550 | 7.550 | 7.450 | 7.450 | 7.450 | 715 |
| 2024-04-30 | 8.000 | 8.050 | 7.700 | 7.800 | 7.800 | 3,358 |
| 2024-04-29 | 8.300 | 8.300 | 7.850 | 7.850 | 7.850 | 1,731 |
| 2024-04-26 | 8.150 | 8.250 | 8.000 | 8.150 | 8.150 | 614 |
| 2024-04-25 | 8.500 | 8.500 | 8.050 | 8.250 | 8.250 | 4,975 |
| 2024-04-24 | 8.000 | 8.550 | 8.000 | 8.300 | 8.300 | 2,791 |
| 2024-04-23 | 7.800 | 8.200 | 7.800 | 8.100 | 8.100 | 2,670 |
| 2024-04-22 | 7.550 | 7.700 | 7.550 | 7.600 | 7.600 | 1,742 |
| 2024-04-19 | 7.400 | 7.450 | 7.400 | 7.450 | 7.450 | 41 |
| 2024-04-18 | 8.050 | 8.050 | 7.500 | 7.600 | 7.600 | 2,460 |
| 2024-04-17 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-04-16 | 8.000 | 8.100 | 7.750 | 7.850 | 7.850 | 4,097 |
| 2024-04-15 | 8.200 | 8.200 | 8.000 | 8.050 | 8.050 | 76 |
| 2024-04-12 | 8.200 | 8.200 | 8.000 | 8.050 | 8.050 | 960 |
| 2024-04-11 | 8.050 | 8.100 | 8.000 | 8.100 | 8.100 | 1,096 |
| 2024-04-10 | 8.050 | 8.200 | 8.000 | 8.200 | 8.200 | 729 |
| 2024-04-09 | 8.300 | 8.300 | 7.900 | 7.950 | 7.950 | 1,936 |
| 2024-04-08 | 8.300 | 8.500 | 8.150 | 8.150 | 8.150 | 1,473 |
| 2024-04-05 | 8.600 | 8.600 | 8.100 | 8.250 | 8.250 | 1,576 |
| 2024-04-04 | 8.200 | 8.850 | 8.200 | 8.500 | 8.500 | 3,837 |
| 2024-04-03 | 7.900 | 8.300 | 7.900 | 7.900 | 7.900 | 2,506 |
| 2024-04-02 | 8.400 | 9.100 | 7.700 | 7.800 | 7.800 | 20,731 |
| 2024-03-28 | 8.220 | 8.340 | 8.200 | 8.300 | 8.300 | 913 |
| 2024-03-27 | 7.790 | 8.210 | 7.790 | 8.210 | 8.210 | 1,435 |
| 2024-03-26 | 7.660 | 7.700 | 7.500 | 7.650 | 7.650 | 2,453 |
| 2024-03-25 | 8.300 | 8.300 | 7.490 | 7.490 | 7.490 | 10,055 |
| 2024-03-22 | 7.880 | 8.620 | 7.660 | 8.280 | 8.280 | 50,013 |
| 2024-03-21 | 7.120 | 7.730 | 7.120 | 7.500 | 7.500 | 3,393 |
| 2024-03-20 | 6.740 | 7.120 | 6.740 | 7.060 | 7.060 | 2,547 |
| 2024-03-19 | 7.100 | 7.100 | 6.680 | 6.680 | 6.680 | 2,292 |
| 2024-03-18 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 4 |
| 2024-03-15 | 6.780 | 7.120 | 6.780 | 6.940 | 6.940 | 2,315 |
| 2024-03-14 | 7.040 | 7.310 | 7.000 | 7.000 | 7.000 | 2,352 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.